Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifevantage Cp (NQ: LFVN )

7.530 +0.170 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.060 8.096 7.881 8.006 134,327 -0.03(-0.33%)
Jan 28, 2021 8.266 8.266 7.962 8.033 104,048 -0.23(-2.82%)
Jan 27, 2021 8.114 8.374 8.016 8.266 109,497 -0.04(-0.54%)
Jan 26, 2021 8.311 8.374 8.078 8.311 95,104 +0.00(+0.00%)
Jan 25, 2021 8.329 8.365 8.194 8.311 105,428 +0.02(+0.27%)
Jan 22, 2021 8.257 8.320 8.212 8.289 63,088 +0.00(+0.05%)
Jan 21, 2021 8.374 8.376 7.800 8.284 197,974 -0.21(-2.43%)
Jan 20, 2021 8.454 8.580 8.432 8.490 85,789 +0.05(+0.64%)
Jan 19, 2021 8.436 8.615 8.284 8.436 97,593 +0.02(+0.21%)
Jan 15, 2021 8.392 8.427 8.276 8.418 66,996 -0.03(-0.32%)
Jan 14, 2021 8.239 8.642 8.087 8.445 101,675 +0.23(+2.84%)
Jan 13, 2021 8.311 8.392 8.105 8.212 71,082 -0.10(-1.19%)
Jan 12, 2021 8.526 8.589 8.284 8.311 61,166 -0.23(-2.73%)
Jan 11, 2021 8.490 8.580 8.427 8.544 55,706 -0.04(-0.52%)
Jan 08, 2021 8.812 8.866 8.427 8.589 81,735 -0.27(-3.03%)
Jan 07, 2021 8.714 8.866 8.508 8.857 76,599 +0.14(+1.64%)
Jan 06, 2021 8.795 8.931 8.508 8.714 86,462 +0.06(+0.72%)
Jan 05, 2021 8.463 8.821 8.454 8.651 56,160 +0.21(+2.44%)
Jan 04, 2021 8.427 8.687 8.248 8.445 117,861 +0.10(+1.18%)
Dec 31, 2020 8.347 8.347 8.347 90,117 -0.04(-0.43%)
Dec 30, 2020 8.400 8.571 8.239 8.383 90,117 -0.02(-0.21%)
Dec 29, 2020 8.660 8.660 8.311 8.400 69,133 -0.21(-2.49%)
Dec 28, 2020 8.615 8.696 8.356 8.615 82,584 +0.11(+1.26%)
Dec 24, 2020 8.777 8.875 8.508 8.508 32,269 -0.23(-2.66%)
Dec 23, 2020 8.777 9.233 8.696 8.741 56,723 -0.01(-0.10%)
Dec 22, 2020 9.251 9.251 8.750 8.750 69,457 -0.36(-3.93%)
Dec 21, 2020 9.036 9.233 8.938 9.108 73,184 -0.12(-1.26%)
Dec 18, 2020 9.502 9.502 9.144 9.224 113,893 -0.20(-2.09%)
Dec 17, 2020 9.663 9.672 9.229 9.421 67,278 -0.29(-2.95%)
Dec 16, 2020 9.798 9.959 9.681 9.708 128,851 -0.17(-1.72%)
Dec 15, 2020 10.07 10.07 9.578 9.878 68,564 -0.04(-0.45%)
Dec 14, 2020 9.332 10.08 9.332 9.923 117,605 +0.59(+6.33%)
Dec 11, 2020 9.224 9.547 9.063 9.332 73,584 +0.06(+0.68%)
Dec 10, 2020 9.439 9.529 9.189 9.269 74,387 -0.08(-0.86%)
Dec 09, 2020 9.457 9.609 9.251 9.350 66,666 -0.13(-1.32%)
Dec 08, 2020 9.430 9.583 9.332 9.475 87,976 -0.03(-0.28%)
Dec 07, 2020 9.824 10.01 9.457 9.502 60,419 -0.35(-3.55%)
Dec 04, 2020 9.905 9.923 9.636 9.851 48,907 +0.04(+0.36%)
Dec 03, 2020 9.663 9.950 9.475 9.815 67,216 +0.15(+1.58%)
Dec 02, 2020 9.475 9.923 9.475 9.663 49,719 +0.07(+0.75%)
Dec 01, 2020 9.583 9.726 9.359 9.592 84,502 +0.07(+0.75%)
Nov 30, 2020 10.12 10.12 9.484 9.520 123,540 -0.65(-6.43%)
Nov 27, 2020 10.07 10.23 9.963 10.17 28,026 +0.18(+1.79%)
Nov 25, 2020 10.00 10.16 9.735 9.995 59,961 -0.01(-0.09%)
Nov 24, 2020 9.869 10.29 9.681 10.00 251,179 +0.16(+1.64%)
Nov 23, 2020 9.941 10.00 9.242 9.842 115,287 +0.01(+0.09%)
Nov 20, 2020 9.851 9.905 9.672 9.833 79,502 -0.07(-0.72%)
Nov 19, 2020 10.01 10.15 9.851 9.905 57,917 -0.08(-0.81%)
Nov 18, 2020 10.08 10.29 9.896 9.986 94,425 -0.12(-1.15%)
Nov 17, 2020 9.485 10.24 9.485 10.10 70,189 +0.23(+2.36%)
Nov 16, 2020 9.995 10.21 9.789 9.869 90,467 -0.11(-1.08%)
Nov 13, 2020 9.995 10.15 9.672 9.977 67,777 -0.01(-0.09%)
Nov 12, 2020 9.995 10.17 9.681 9.986 54,466 -0.01(-0.09%)
Nov 11, 2020 9.744 10.30 9.744 9.995 138,190 +0.24(+2.48%)
Nov 10, 2020 10.06 10.65 9.717 9.753 95,742 -0.21(-2.07%)
Nov 09, 2020 9.941 10.74 9.663 9.959 98,580 +0.30(+3.06%)
Nov 06, 2020 9.798 9.914 9.412 9.663 97,256 -0.13(-1.37%)
Nov 05, 2020 9.636 10.08 9.565 9.798 165,058 +0.18(+1.86%)
Nov 04, 2020 10.21 10.21 9.520 9.618 138,860 -0.51(-5.04%)
Nov 03, 2020 10.25 10.42 9.896 10.13 47,758 +0.01(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.